Beijing United Information Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.610	20.180	19.330	20.060	20.060	11,230,418
2024-01-22	20.650	20.800	19.320	19.490	19.490	12,203,328
2024-01-19	20.600	21.460	20.510	20.830	20.830	13,657,343
2024-01-18	20.000	20.730	19.700	20.710	20.710	18,834,608
2024-01-17	20.760	20.860	20.110	20.110	20.110	12,382,781
2024-01-16	21.600	21.670	20.660	20.870	20.870	18,097,613
2024-01-15	22.200	22.200	21.620	21.650	21.650	10,475,168
2024-01-12	22.710	22.870	22.170	22.260	22.260	12,077,216
2024-01-11	22.920	23.270	22.630	22.890	22.890	11,687,428
2024-01-10	23.500	23.500	22.900	22.920	22.920	10,113,893
2024-01-09	23.400	23.490	22.820	23.460	23.460	13,629,531
2024-01-08	23.400	23.650	23.250	23.280	23.280	12,979,435
2024-01-05	23.740	23.880	23.270	23.390	23.390	21,090,646
2024-01-04	22.470	24.500	22.270	23.740	23.740	36,129,226
2024-01-03	22.340	22.950	22.200	22.550	22.550	22,702,516
2024-01-02	21.850	22.860	21.830	22.580	22.580	38,529,663
2023-12-29	22.890	23.550	21.790	22.010	22.010	63,738,529
2023-12-28	23.120	24.380	23.110	23.600	23.600	84,595,584
2023-12-27	25.680	25.680	25.680	25.680	25.680	2,327,500
2023-12-26	29.460	29.520	28.040	28.530	28.530	11,004,055
2023-12-25	29.020	29.800	28.990	29.590	29.590	9,465,065
2023-12-22	32.000	32.140	28.810	29.010	29.010	22,056,223
2023-12-21	32.610	33.330	32.010	32.010	32.010	7,477,160
2023-12-20	33.440	33.470	32.690	32.860	32.860	3,866,338
2023-12-19	33.410	33.710	33.130	33.370	33.370	2,352,878
2023-12-18	33.830	34.050	33.150	33.500	33.500	3,519,424
2023-12-15	33.580	33.940	33.360	33.830	33.830	3,331,641
2023-12-14	33.670	34.250	33.300	33.360	33.360	3,312,851
2023-12-13	34.020	34.270	33.530	33.540	33.540	3,512,897
2023-12-12	34.350	34.650	33.950	34.280	34.280	4,294,915
2023-12-11	33.400	34.230	32.890	34.130	34.130	4,861,885
2023-12-08	33.880	34.020	33.290	33.450	33.450	5,343,043
2023-12-07	33.810	34.080	33.210	33.820	33.820	4,424,036
2023-12-06	33.630	34.600	33.590	33.840	33.840	3,986,778
2023-12-05	34.180	34.390	33.730	33.800	33.800	3,442,447
2023-12-04	34.980	35.070	34.360	34.400	34.400	4,055,700
2023-12-01	34.150	35.300	33.910	35.090	35.090	6,909,382
2023-11-30	34.800	34.980	33.980	34.010	34.010	5,769,679
2023-11-29	34.660	35.140	34.360	34.930	34.930	5,156,394
2023-11-28	33.730	35.000	33.430	34.610	34.610	6,747,815
2023-11-27	34.520	34.920	33.760	33.800	33.800	9,947,031
2023-11-24	36.110	36.290	35.000	35.050	35.050	5,829,768
2023-11-23	36.060	36.470	35.760	36.170	36.170	5,168,997
2023-11-22	36.220	36.790	36.180	36.250	36.250	5,212,133
2023-11-21	37.700	37.910	36.560	36.760	36.760	7,724,072
2023-11-20	37.800	37.880	37.300	37.650	37.650	4,071,346
2023-11-17	37.350	38.000	37.220	37.840	37.840	5,191,948
2023-11-16	37.310	37.660	37.060	37.520	37.520	4,560,056
2023-11-15	38.000	38.360	37.380	37.420	37.420	6,544,503
2023-11-14	37.520	37.920	37.260	37.660	37.660	5,562,978
2023-11-13	37.550	38.020	37.250	37.490	37.490	6,477,324
2023-11-10	37.450	37.780	37.310	37.480	37.480	5,386,022
2023-11-09	38.550	39.220	37.720	37.770	37.770	9,573,006
2023-11-08	39.260	39.800	38.240	38.390	38.390	9,704,850
2023-11-07	39.970	39.970	39.160	39.520	39.520	6,016,916
2023-11-06	38.510	39.830	38.230	39.800	39.800	9,775,734
2023-11-03	38.300	38.880	37.650	38.210	38.210	7,173,620
2023-11-02	38.380	39.200	37.910	38.280	38.280	8,868,435
2023-11-01	37.650	38.740	37.650	38.480	38.480	9,138,479
2023-10-31	38.000	38.220	37.250	37.620	37.620	6,250,745

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.3292 CNY
2022-05-20	0.2451 CNY
2021-05-20	0.1914 CNY
2020-05-21	0.1667 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.